Binhthuan Agriculture Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 4,300.00 | 4,450.00 | 4,290.00 | 4,430.00 | 4,430.00 | 296,500 |
| 2024-08-15 | 4,250.00 | 4,330.00 | 4,250.00 | 4,290.00 | 4,290.00 | 259,600 |
| 2024-08-14 | 4,280.00 | 4,310.00 | 4,200.00 | 4,240.00 | 4,240.00 | 142,900 |
| 2024-08-13 | 4,310.00 | 4,310.00 | 4,260.00 | 4,270.00 | 4,270.00 | 133,000 |
| 2024-08-12 | 4,300.00 | 4,330.00 | 4,280.00 | 4,300.00 | 4,300.00 | 142,900 |
| 2024-08-09 | 4,350.00 | 4,350.00 | 4,290.00 | 4,300.00 | 4,300.00 | 128,200 |
| 2024-08-08 | 4,270.00 | 4,310.00 | 4,250.00 | 4,280.00 | 4,280.00 | 173,300 |
| 2024-08-07 | 4,260.00 | 4,320.00 | 4,250.00 | 4,270.00 | 4,270.00 | 78,800 |
| 2024-08-06 | 4,200.00 | 4,280.00 | 4,200.00 | 4,270.00 | 4,270.00 | 300,800 |
| 2024-08-05 | 4,450.00 | 4,500.00 | 4,250.00 | 4,250.00 | 4,250.00 | 492,600 |
| 2024-08-02 | 4,580.00 | 4,580.00 | 4,450.00 | 4,560.00 | 4,560.00 | 312,400 |
| 2024-08-01 | 4,730.00 | 4,750.00 | 4,570.00 | 4,580.00 | 4,580.00 | 280,000 |
| 2024-07-31 | 4,740.00 | 4,760.00 | 4,690.00 | 4,730.00 | 4,730.00 | 154,500 |
| 2024-07-30 | 4,720.00 | 4,790.00 | 4,700.00 | 4,710.00 | 4,710.00 | 294,000 |
| 2024-07-29 | 4,830.00 | 4,860.00 | 4,700.00 | 4,710.00 | 4,710.00 | 176,600 |
| 2024-07-26 | 4,780.00 | 4,940.00 | 4,780.00 | 4,820.00 | 4,820.00 | 147,800 |
| 2024-07-25 | 4,810.00 | 4,810.00 | 4,750.00 | 4,770.00 | 4,770.00 | 182,600 |
| 2024-07-24 | 4,940.00 | 4,940.00 | 4,530.00 | 4,820.00 | 4,820.00 | 239,800 |
| 2024-07-23 | 4,950.00 | 4,950.00 | 4,870.00 | 4,870.00 | 4,870.00 | 223,400 |
| 2024-07-22 | 5,010.00 | 5,010.00 | 4,870.00 | 4,900.00 | 4,900.00 | 539,700 |
| 2024-07-19 | 5,090.00 | 5,090.00 | 4,990.00 | 5,010.00 | 5,010.00 | 347,800 |
| 2024-07-18 | 5,090.00 | 5,100.00 | 5,000.00 | 5,070.00 | 5,070.00 | 222,400 |
| 2024-07-17 | 5,150.00 | 5,160.00 | 5,000.00 | 5,030.00 | 5,030.00 | 278,800 |
| 2024-07-16 | 5,150.00 | 5,160.00 | 5,120.00 | 5,120.00 | 5,120.00 | 193,900 |
| 2024-07-15 | 5,150.00 | 5,210.00 | 5,120.00 | 5,160.00 | 5,160.00 | 129,900 |
| 2024-07-12 | 5,170.00 | 5,180.00 | 5,150.00 | 5,160.00 | 5,160.00 | 121,100 |
| 2024-07-11 | 5,130.00 | 5,210.00 | 5,130.00 | 5,190.00 | 5,190.00 | 157,700 |
| 2024-07-10 | 5,160.00 | 5,180.00 | 5,110.00 | 5,130.00 | 5,130.00 | 185,800 |
| 2024-07-09 | 5,160.00 | 5,160.00 | 5,120.00 | 5,150.00 | 5,150.00 | 204,800 |
| 2024-07-08 | 5,110.00 | 5,210.00 | 5,110.00 | 5,130.00 | 5,130.00 | 129,800 |
| 2024-07-05 | 5,220.00 | 5,230.00 | 5,140.00 | 5,140.00 | 5,140.00 | 302,800 |
| 2024-07-04 | 5,190.00 | 5,250.00 | 5,190.00 | 5,220.00 | 5,220.00 | 231,400 |
| 2024-07-03 | 5,210.00 | 5,220.00 | 5,160.00 | 5,190.00 | 5,190.00 | 120,300 |
| 2024-07-02 | 5,200.00 | 5,230.00 | 5,180.00 | 5,200.00 | 5,200.00 | 85,600 |
| 2024-07-01 | 5,120.00 | 5,200.00 | 5,120.00 | 5,180.00 | 5,180.00 | 145,000 |
| 2024-06-28 | 5,200.00 | 5,200.00 | 5,100.00 | 5,120.00 | 5,120.00 | 261,300 |
| 2024-06-27 | 5,210.00 | 5,220.00 | 5,130.00 | 5,200.00 | 5,200.00 | 335,700 |
| 2024-06-26 | 5,270.00 | 5,290.00 | 5,200.00 | 5,220.00 | 5,220.00 | 292,700 |
| 2024-06-25 | 5,250.00 | 5,300.00 | 5,230.00 | 5,260.00 | 5,260.00 | 170,600 |
| 2024-06-24 | 5,290.00 | 5,350.00 | 5,250.00 | 5,260.00 | 5,260.00 | 293,600 |
| 2024-06-21 | 5,250.00 | 5,300.00 | 5,240.00 | 5,290.00 | 5,290.00 | 208,200 |
| 2024-06-20 | 5,300.00 | 5,300.00 | 5,210.00 | 5,240.00 | 5,240.00 | 443,100 |
| 2024-06-19 | 5,420.00 | 5,420.00 | 5,280.00 | 5,300.00 | 5,300.00 | 291,300 |
| 2024-06-18 | 5,330.00 | 5,370.00 | 5,300.00 | 5,330.00 | 5,330.00 | 328,700 |
| 2024-06-17 | 5,320.00 | 5,410.00 | 5,300.00 | 5,320.00 | 5,320.00 | 334,600 |
| 2024-06-14 | 5,440.00 | 5,510.00 | 5,390.00 | 5,400.00 | 5,400.00 | 520,900 |
| 2024-06-13 | 5,480.00 | 5,490.00 | 5,410.00 | 5,440.00 | 5,440.00 | 314,300 |
| 2024-06-12 | 5,490.00 | 5,550.00 | 5,430.00 | 5,480.00 | 5,480.00 | 316,300 |
| 2024-06-11 | 5,500.00 | 5,570.00 | 5,440.00 | 5,480.00 | 5,480.00 | 516,300 |
| 2024-06-10 | 5,670.00 | 5,690.00 | 5,480.00 | 5,500.00 | 5,500.00 | 544,500 |
| 2024-06-07 | 5,510.00 | 5,690.00 | 5,510.00 | 5,570.00 | 5,570.00 | 687,700 |
| 2024-06-06 | 5,360.00 | 5,620.00 | 5,360.00 | 5,500.00 | 5,500.00 | 1,403,100 |
| 2024-06-05 | 5,370.00 | 5,380.00 | 5,320.00 | 5,360.00 | 5,360.00 | 426,700 |
| 2024-06-04 | 5,390.00 | 5,390.00 | 5,320.00 | 5,370.00 | 5,370.00 | 380,500 |
| 2024-06-03 | 5,330.00 | 5,410.00 | 5,330.00 | 5,360.00 | 5,360.00 | 334,700 |
| 2024-05-31 | 5,370.00 | 5,420.00 | 5,320.00 | 5,320.00 | 5,320.00 | 381,600 |
| 2024-05-30 | 5,410.00 | 5,420.00 | 5,360.00 | 5,370.00 | 5,370.00 | 433,700 |
| 2024-05-29 | 5,290.00 | 5,540.00 | 5,280.00 | 5,420.00 | 5,420.00 | 704,000 |
| 2024-05-28 | 5,270.00 | 5,330.00 | 5,260.00 | 5,280.00 | 5,280.00 | 400,800 |
| 2024-05-27 | 5,300.00 | 5,350.00 | 5,210.00 | 5,260.00 | 5,260.00 | 232,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.